| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.35 | 10.48 | 0.20 | 1.95% | 10.26 | 10.50 | 129021 | 13390.59 | 1.66% |
| 2026-02-02 | 10.70 | 10.28 | -0.58 | -5.34% | 10.20 | 10.72 | 259087 | 27046.25 | 3.33% |
| 2026-01-30 | 10.85 | 10.86 | -0.28 | -2.51% | 10.67 | 11.48 | 337433 | 37330.38 | 4.34% |
| 2026-01-29 | 10.80 | 11.14 | 0.22 | 2.01% | 10.66 | 11.67 | 481117 | 53241.81 | 6.19% |
| 2026-01-28 | 10.71 | 10.92 | 0.16 | 1.49% | 10.54 | 10.99 | 175128 | 18930.92 | 2.25% |
| 2026-01-27 | 11.02 | 10.76 | -0.26 | -2.36% | 10.65 | 11.11 | 190232 | 20516.46 | 2.45% |
| 2026-01-26 | 10.72 | 11.02 | 0.38 | 3.57% | 10.64 | 11.18 | 310971 | 33946.86 | 4.00% |
| 2026-01-23 | 10.24 | 10.64 | 0.47 | 4.62% | 10.16 | 10.64 | 196626 | 20506.90 | 2.53% |
| 2026-01-22 | 10.18 | 10.17 | -0.02 | -0.20% | 10.06 | 10.23 | 104630 | 10622.34 | 1.35% |
| 2026-01-21 | 9.89 | 10.19 | 0.23 | 2.31% | 9.82 | 10.22 | 178712 | 18024.69 | 2.30% |
| 2026-01-20 | 9.85 | 9.96 | 0.14 | 1.43% | 9.78 | 10.09 | 180293 | 17911.37 | 2.32% |
| 2026-01-19 | 9.82 | 9.82 | -0.05 | -0.51% | 9.77 | 9.94 | 158368 | 15590.67 | 2.04% |
| 2026-01-16 | 10.10 | 9.87 | -0.23 | -2.28% | 9.80 | 10.44 | 256484 | 25774.88 | 3.30% |
| 2026-01-15 | 9.58 | 10.10 | 0.56 | 5.87% | 9.58 | 10.27 | 324259 | 32531.38 | 4.17% |
| 2026-01-14 | 9.54 | 9.54 | 0.01 | 0.10% | 9.51 | 9.98 | 228762 | 22149.97 | 2.94% |
| 2026-01-13 | 9.47 | 9.53 | 0.04 | 0.42% | 9.47 | 9.77 | 140456 | 13529.42 | 1.81% |
| 2026-01-12 | 9.66 | 9.49 | 0.00 | 0.00% | 9.45 | 9.70 | 129173 | 12329.19 | 1.66% |
| 2026-01-09 | 9.42 | 9.49 | 0.05 | 0.53% | 9.42 | 9.59 | 87131 | 8275.59 | 1.12% |
| 2026-01-08 | 9.56 | 9.44 | -0.20 | -2.07% | 9.42 | 9.60 | 105564 | 10006.51 | 1.36% |
| 2026-01-07 | 9.48 | 9.64 | 0.15 | 1.58% | 9.45 | 9.95 | 158784 | 15399.82 | 2.04% |
| 2026-01-06 | 9.33 | 9.49 | 0.16 | 1.71% | 9.31 | 9.55 | 166421 | 15686.27 | 2.14% |
| 2026-01-05 | 9.28 | 9.33 | 0.10 | 1.08% | 9.23 | 9.43 | 128741 | 12009.81 | 1.66% |
| 2025-12-31 | 9.19 | 9.23 | 0.04 | 0.44% | 9.11 | 9.30 | 59297 | 5456.25 | 0.76% |
| 2025-12-30 | 9.22 | 9.19 | -0.08 | -0.86% | 9.18 | 9.34 | 89612 | 8282.11 | 1.15% |
| 2025-12-29 | 9.36 | 9.27 | -0.06 | -0.64% | 9.26 | 9.42 | 101237 | 9434.56 | 1.30% |
| 2025-12-26 | 9.26 | 9.33 | 0.11 | 1.19% | 9.21 | 9.51 | 151076 | 14067.89 | 1.94% |
| 2025-12-25 | 9.18 | 9.22 | 0.01 | 0.11% | 9.12 | 9.34 | 95323 | 8782.00 | 1.23% |
| 2025-12-24 | 9.02 | 9.21 | 0.19 | 2.11% | 8.97 | 9.23 | 125141 | 11418.23 | 1.61% |
| 2025-12-23 | 8.98 | 9.02 | 0.07 | 0.78% | 8.89 | 9.10 | 94452 | 8491.11 | 1.22% |
| 2025-12-22 | 8.96 | 8.95 | -0.02 | -0.22% | 8.85 | 8.99 | 108644 | 9688.00 | 1.40% |
| 2025-12-19 | 8.52 | 8.97 | 0.42 | 4.91% | 8.48 | 8.97 | 176761 | 15606.33 | 2.27% |
| 2025-12-18 | 8.53 | 8.55 | 0.00 | 0.00% | 8.49 | 8.61 | 67498 | 5770.60 | 0.87% |
| 2025-12-17 | 8.40 | 8.55 | 0.15 | 1.79% | 8.35 | 8.63 | 97877 | 8333.01 | 1.26% |
| 2025-12-16 | 8.44 | 8.40 | -0.03 | -0.36% | 8.32 | 8.48 | 59663 | 5005.11 | 0.77% |
| 2025-12-15 | 8.33 | 8.43 | 0.03 | 0.36% | 8.32 | 8.50 | 51827 | 4359.72 | 0.67% |
| 2025-12-12 | 8.42 | 8.40 | -0.02 | -0.24% | 8.35 | 8.48 | 77101 | 6484.32 | 0.99% |
| 2025-12-11 | 8.60 | 8.42 | -0.18 | -2.09% | 8.38 | 8.63 | 85358 | 7230.88 | 1.10% |
| 2025-12-10 | 8.59 | 8.60 | 0.01 | 0.12% | 8.53 | 8.65 | 57432 | 4931.37 | 0.74% |
| 2025-12-09 | 8.75 | 8.59 | -0.20 | -2.28% | 8.57 | 8.78 | 90302 | 7833.78 | 1.16% |
| 2025-12-08 | 8.91 | 8.79 | -0.09 | -1.01% | 8.75 | 8.93 | 96387 | 8502.55 | 1.24% |
| 2025-12-05 | 8.70 | 8.88 | 0.16 | 1.83% | 8.68 | 8.90 | 102692 | 9074.53 | 1.32% |
| 2025-12-04 | 8.78 | 8.72 | -0.11 | -1.25% | 8.71 | 8.82 | 62391 | 5461.41 | 0.80% |
| 2025-12-03 | 8.91 | 8.83 | -0.09 | -1.01% | 8.76 | 8.95 | 74140 | 6554.17 | 0.95% |
| 2025-12-02 | 8.87 | 8.92 | 0.04 | 0.45% | 8.74 | 8.96 | 73754 | 6533.19 | 0.95% |
| 2025-12-01 | 8.95 | 8.88 | -0.03 | -0.34% | 8.87 | 9.05 | 73821 | 6598.42 | 0.95% |
| 2025-11-28 | 8.80 | 8.91 | 0.05 | 0.56% | 8.77 | 8.95 | 49015 | 4355.52 | 0.63% |
| 2025-11-27 | 8.81 | 8.86 | 0.09 | 1.03% | 8.68 | 8.93 | 80739 | 7121.02 | 1.04% |
| 2025-11-26 | 8.81 | 8.77 | 0.01 | 0.11% | 8.75 | 9.06 | 128130 | 11379.27 | 1.65% |
| 2025-11-25 | 8.78 | 8.76 | 0.11 | 1.27% | 8.69 | 8.81 | 80461 | 7047.32 | 1.04% |
| 2025-11-24 | 8.78 | 8.65 | -0.02 | -0.23% | 8.63 | 8.98 | 122477 | 10716.44 | 1.58% |
| 2025-11-21 | 9.00 | 8.67 | -0.51 | -5.56% | 8.67 | 9.08 | 229679 | 20315.17 | 2.96% |
| 2025-11-20 | 9.30 | 9.18 | -0.16 | -1.71% | 9.13 | 9.52 | 201337 | 18771.22 | 2.59% |
| 2025-11-19 | 9.00 | 9.34 | 0.30 | 3.32% | 8.96 | 9.53 | 235507 | 21910.22 | 3.03% |
| 2025-11-18 | 9.13 | 9.04 | -0.06 | -0.66% | 8.95 | 9.18 | 83501 | 7547.56 | 1.07% |
| 2025-11-17 | 9.08 | 9.10 | 0.02 | 0.22% | 9.05 | 9.28 | 93823 | 8569.06 | 1.21% |
| 2025-11-14 | 9.21 | 9.08 | -0.19 | -2.05% | 9.08 | 9.28 | 102845 | 9430.25 | 1.32% |
| 2025-11-13 | 8.97 | 9.27 | 0.29 | 3.23% | 8.90 | 9.36 | 165415 | 15187.51 | 2.13% |
| 2025-11-12 | 9.06 | 8.98 | -0.08 | -0.88% | 8.95 | 9.12 | 67966 | 6116.79 | 0.87% |
| 2025-11-11 | 9.03 | 9.06 | 0.03 | 0.33% | 8.98 | 9.10 | 78936 | 7143.00 | 1.02% |
| 2025-11-10 | 8.95 | 9.03 | 0.10 | 1.12% | 8.90 | 9.06 | 105090 | 9476.30 | 1.35% |
| 2025-11-07 | 8.93 | 8.93 | 0.01 | 0.11% | 8.86 | 8.98 | 72017 | 6431.88 | 0.93% |
| 2025-11-06 | 8.90 | 8.92 | 0.03 | 0.34% | 8.86 | 9.01 | 94351 | 8433.89 | 1.21% |
| 2025-11-05 | 8.70 | 8.89 | 0.13 | 1.48% | 8.69 | 8.95 | 75608 | 6696.24 | 0.97% |
| 2025-11-04 | 8.82 | 8.76 | -0.09 | -1.02% | 8.71 | 8.86 | 56661 | 4981.78 | 0.73% |
| 2025-11-03 | 8.82 | 8.85 | 0.04 | 0.45% | 8.72 | 8.89 | 70845 | 6232.59 | 0.91% |
| 2025-10-31 | 8.89 | 8.81 | -0.08 | -0.90% | 8.79 | 8.96 | 101488 | 8991.80 | 1.31% |
| 2025-10-30 | 8.97 | 8.89 | -0.10 | -1.11% | 8.81 | 8.98 | 94531 | 8403.58 | 1.22% |
| 2025-10-29 | 8.88 | 8.99 | 0.09 | 1.01% | 8.81 | 9.00 | 88510 | 7897.38 | 1.14% |
| 2025-10-28 | 8.88 | 8.90 | 0.02 | 0.23% | 8.85 | 9.01 | 72044 | 6432.45 | 0.93% |
| 2025-10-27 | 8.89 | 8.88 | -0.01 | -0.11% | 8.84 | 8.97 | 80977 | 7197.46 | 1.04% |
| 2025-10-24 | 8.93 | 8.89 | -0.03 | -0.34% | 8.84 | 9.02 | 72905 | 6495.82 | 0.94% |
| 2025-10-23 | 8.77 | 8.92 | 0.17 | 1.94% | 8.70 | 8.92 | 77733 | 6850.87 | 1.00% |
| 2025-10-22 | 8.82 | 8.75 | -0.06 | -0.68% | 8.74 | 8.94 | 58564 | 5163.22 | 0.75% |
| 2025-10-21 | 8.74 | 8.81 | 0.07 | 0.80% | 8.69 | 8.81 | 60036 | 5261.83 | 0.77% |
| 2025-10-20 | 8.87 | 8.74 | -0.06 | -0.68% | 8.66 | 8.88 | 87227 | 7605.46 | 1.12% |
| 2025-10-17 | 8.89 | 8.80 | -0.13 | -1.46% | 8.76 | 9.02 | 86943 | 7699.01 | 1.12% |
| 2025-10-16 | 9.08 | 8.93 | -0.18 | -1.98% | 8.90 | 9.11 | 89378 | 8015.59 | 1.15% |
| 2025-10-15 | 9.05 | 9.11 | 0.06 | 0.66% | 8.97 | 9.11 | 105914 | 9581.67 | 1.36% |
| 2025-10-14 | 9.09 | 9.05 | 0.08 | 0.89% | 9.03 | 9.22 | 152607 | 13893.65 | 1.96% |
| 2025-10-13 | 9.07 | 8.97 | -0.21 | -2.29% | 8.88 | 9.26 | 225380 | 20288.33 | 2.90% |
冠农股份(600251)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
